Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.29 | 27.54 | 26.93 | 27.25 | 4,926,246 | +0.68(+2.56%) |
Nov 27, 2020 | 26.53 | 26.70 | 26.09 | 26.57 | 1,757,700 | +0.52(+2.00%) |
Nov 25, 2020 | 26.04 | 26.18 | 25.73 | 26.05 | 1,417,000 | +0.30(+1.17%) |
Nov 24, 2020 | 25.86 | 25.99 | 25.57 | 25.75 | 847,792 | -0.91(-3.43%) |
Nov 23, 2020 | 27.09 | 27.09 | 26.50 | 26.66 | 93,447 | -0.69(-2.50%) |
Nov 20, 2020 | 27.21 | 27.50 | 27.00 | 27.35 | 70,000 | +0.03(+0.12%) |
Nov 19, 2020 | 27.09 | 27.49 | 26.94 | 27.32 | 126,497 | +0.49(+1.82%) |
Nov 18, 2020 | 27.08 | 27.28 | 26.83 | 26.83 | 82,240 | +0.13(+0.49%) |
Nov 17, 2020 | 26.55 | 26.74 | 26.37 | 26.70 | 139,299 | -1.13(-4.06%) |
Nov 16, 2020 | 27.77 | 27.85 | 27.50 | 27.83 | 97,739 | -0.51(-1.79%) |
Nov 13, 2020 | 28.16 | 28.35 | 27.95 | 28.34 | 115,000 | +0.01(+0.02%) |
Nov 12, 2020 | 28.37 | 28.68 | 28.22 | 28.33 | 59,521 | -0.17(-0.60%) |
Nov 11, 2020 | 27.58 | 28.50 | 27.46 | 28.50 | 68,332 | +0.54(+1.93%) |
Nov 10, 2020 | 27.79 | 27.96 | 27.43 | 27.96 | 64,524 | -0.64(-2.24%) |
Nov 09, 2020 | 29.29 | 29.29 | 28.32 | 28.60 | 125,983 | -1.17(-3.93%) |
Nov 06, 2020 | 29.42 | 29.80 | 29.33 | 29.77 | 143,800 | +0.32(+1.09%) |
Nov 05, 2020 | 29.12 | 29.51 | 29.11 | 29.45 | 44,734 | +0.70(+2.43%) |
Nov 04, 2020 | 28.24 | 28.85 | 28.09 | 28.75 | 48,166 | +1.20(+4.36%) |
Nov 03, 2020 | 27.14 | 27.70 | 27.12 | 27.55 | 105,099 | +0.62(+2.30%) |
Nov 02, 2020 | 26.92 | 27.07 | 26.61 | 26.93 | 124,838 | -0.42(-1.54%) |
Oct 30, 2020 | 27.39 | 27.40 | 27.00 | 27.35 | 56,400 | -0.21(-0.76%) |
Oct 29, 2020 | 27.42 | 27.73 | 27.32 | 27.56 | 69,325 | +0.31(+1.14%) |
Oct 28, 2020 | 27.31 | 27.40 | 27.09 | 27.25 | 73,951 | -0.91(-3.23%) |
Oct 27, 2020 | 28.34 | 28.44 | 28.16 | 28.16 | 74,514 | +0.36(+1.28%) |
Oct 26, 2020 | 27.71 | 28.10 | 27.55 | 27.80 | 49,496 | +0.02(+0.05%) |
Oct 23, 2020 | 27.78 | 28.01 | 27.71 | 27.79 | 77,600 | -0.47(-1.66%) |
Oct 22, 2020 | 28.09 | 28.49 | 28.09 | 28.26 | 63,935 | -0.18(-0.64%) |
Oct 21, 2020 | 28.61 | 28.71 | 28.44 | 28.44 | 41,479 | -0.38(-1.32%) |
Oct 20, 2020 | 29.00 | 29.04 | 28.61 | 28.82 | 51,797 | -0.01(-0.02%) |
Oct 19, 2020 | 29.09 | 29.13 | 28.66 | 28.83 | 68,768 | -0.18(-0.63%) |
Oct 16, 2020 | 28.88 | 29.12 | 28.72 | 29.01 | 57,300 | +0.63(+2.22%) |
Oct 15, 2020 | 28.31 | 28.46 | 28.00 | 28.38 | 59,563 | -0.53(-1.83%) |
Oct 14, 2020 | 29.21 | 29.22 | 28.88 | 28.91 | 56,719 | -0.17(-0.58%) |
Oct 13, 2020 | 29.07 | 29.32 | 29.00 | 29.08 | 45,532 | -0.53(-1.77%) |
Oct 12, 2020 | 29.48 | 29.65 | 29.39 | 29.61 | 57,129 | +0.32(+1.08%) |
Oct 09, 2020 | 29.20 | 29.45 | 29.12 | 29.29 | 34,400 | +0.27(+0.93%) |
Oct 08, 2020 | 29.17 | 29.20 | 28.97 | 29.02 | 34,500 | -0.05(-0.17%) |
Oct 07, 2020 | 29.06 | 29.20 | 28.97 | 29.07 | 150,829 | -0.15(-0.51%) |
Oct 06, 2020 | 29.60 | 29.65 | 29.22 | 29.22 | 121,331 | -1.21(-3.98%) |
Oct 05, 2020 | 30.22 | 30.45 | 30.21 | 30.43 | 199,705 | +0.00(+0.00%) |
Oct 02, 2020 | 29.78 | 30.43 | 29.62 | 30.43 | 340,900 | +0.71(+2.39%) |
Oct 01, 2020 | 29.43 | 29.95 | 29.36 | 29.72 | 201,284 | +0.53(+1.82%) |
Sep 30, 2020 | 29.02 | 29.27 | 28.33 | 29.19 | 70,728 | +0.22(+0.77%) |
Sep 29, 2020 | 28.91 | 29.10 | 28.80 | 28.97 | 298,190 | +0.33(+1.13%) |
Sep 28, 2020 | 28.98 | 28.98 | 28.64 | 28.64 | 67,280 | +0.31(+1.10%) |
Sep 25, 2020 | 28.01 | 28.43 | 27.80 | 28.33 | 57,300 | +0.00(+0.00%) |
Sep 24, 2020 | 28.21 | 28.68 | 28.05 | 28.33 | 86,762 | -0.13(-0.46%) |
Sep 23, 2020 | 28.64 | 28.96 | 28.29 | 28.46 | 92,260 | +0.00(+0.00%) |
Sep 22, 2020 | 28.30 | 28.46 | 28.08 | 28.46 | 44,869 | -0.17(-0.60%) |
Sep 21, 2020 | 28.16 | 28.64 | 28.08 | 28.63 | 196,055 | -0.61(-2.09%) |
Sep 18, 2020 | 29.04 | 29.51 | 29.04 | 29.24 | 112,500 | +0.19(+0.65%) |
Sep 17, 2020 | 28.61 | 29.15 | 28.61 | 29.05 | 66,951 | -0.38(-1.29%) |
Sep 16, 2020 | 29.43 | 30.01 | 29.32 | 29.43 | 204,608 | -0.25(-0.84%) |
Sep 15, 2020 | 29.84 | 30.04 | 29.68 | 29.68 | 61,213 | +0.56(+1.92%) |
Sep 14, 2020 | 29.35 | 29.68 | 29.06 | 29.12 | 99,179 | -0.16(-0.55%) |
Sep 11, 2020 | 29.02 | 29.43 | 29.02 | 29.28 | 57,000 | +0.57(+1.99%) |
Sep 10, 2020 | 29.12 | 29.16 | 28.49 | 28.71 | 112,867 | -0.76(-2.58%) |
Sep 09, 2020 | 29.22 | 29.70 | 29.15 | 29.47 | 77,427 | +0.74(+2.58%) |
Sep 08, 2020 | 28.11 | 29.07 | 28.11 | 28.73 | 102,699 | +0.07(+0.24%) |
Sep 04, 2020 | 28.90 | 28.96 | 28.24 | 28.66 | 76,900 | -0.36(-1.24%) |
Sep 03, 2020 | 29.57 | 29.75 | 28.51 | 29.02 | 126,255 | -1.16(-3.84%) |
Sep 02, 2020 | 30.04 | 30.33 | 29.84 | 30.18 | 187,624 | +0.63(+2.13%) |